Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sono-Tek Corp (OP: SOTK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 0.9000 0.9500 0.9000 0.9500 5,000 +0.05(+5.56%)
Nov 27, 2013 0.9000 0.9000 0.9000 0.9000 3,996 -0.02(-2.17%)
Nov 26, 2013 0.9300 0.9300 0.8710 0.9200 33,492 -0.03(-3.16%)
Nov 25, 2013 0.9500 0.9500 0.9200 0.9500 9,364 +0.04(+4.40%)
Nov 22, 2013 0.9100 0.9100 0.9100 0.9100 1,000 +0.01(+1.00%)
Nov 21, 2013 0.9100 0.9100 0.9010 0.9010 8,350 -0.02(-2.07%)
Nov 19, 2013 0.9200 0.9200 0.9200 0 -0.02(-1.60%)
Nov 18, 2013 0.9300 0.9350 0.9000 0.9350 35,750 +0.08(+8.72%)
Nov 15, 2013 0.8900 0.9300 0.8600 0.8600 59,661 -0.04(-4.44%)
Nov 14, 2013 0.8950 0.9000 0.8600 0.9000 24,200 +0.02(+2.27%)
Nov 13, 2013 0.8950 0.8950 0.8300 0.8800 46,507 -0.02(-1.68%)
Nov 12, 2013 0.9100 0.9300 0.8900 0.8950 151,720 -0.01(-1.10%)
Nov 11, 2013 0.9500 0.9500 0.9050 0.9050 20,580 -0.04(-4.74%)
Nov 08, 2013 0.9700 0.9700 0.8600 0.9500 27,730 +0.02(+2.15%)
Nov 07, 2013 0.9300 0.9800 0.9300 0.9300 7,600 -0.05(-5.10%)
Nov 06, 2013 0.9400 0.9900 0.9100 0.9800 20,350 +0.00(+0.00%)
Nov 04, 2013 0.9800 0.9800 0.9800 0 +0.06(+6.52%)
Nov 01, 2013 0.9150 0.9500 0.9150 0.9200 13,475 +0.01(+0.55%)
Oct 31, 2013 0.9450 1.000 0.9000 0.9150 57,940 -0.10(-10.29%)
Oct 30, 2013 1.020 1.060 0.9300 1.020 30,053 +0.02(+2.00%)
Oct 29, 2013 0.9610 1.090 0.9010 1.000 320,058 +0.02(+2.04%)
Oct 28, 2013 0.8500 1.090 0.8500 0.9800 171,800 +0.00(+0.00%)
Oct 25, 2013 1.100 1.100 0.8900 0.9800 138,043 -0.11(-10.09%)
Oct 24, 2013 0.9900 1.100 0.9650 1.090 194,142 +0.13(+13.54%)
Oct 23, 2013 0.9600 0.9600 0.9000 0.9600 9,551 +0.00(+0.00%)
Oct 22, 2013 0.9300 0.9700 0.9300 0.9600 16,100 +0.08(+9.08%)
Oct 21, 2013 0.9000 0.9000 0.8801 0.8801 5,750 -0.04(-4.34%)
Oct 18, 2013 0.9000 0.9200 0.9000 0.9200 7,050 +0.01(+1.10%)
Oct 17, 2013 0.9100 0.9100 0.9100 0.9100 1,700 +0.00(+0.00%)
Oct 16, 2013 0.8700 0.9100 0.8600 0.9100 8,200 +0.01(+1.11%)
Oct 15, 2013 0.8900 0.9000 0.8900 0.9000 5,400 +0.04(+4.65%)
Oct 14, 2013 0.8600 0.8600 0.8600 0.8600 500 -0.03(-3.37%)
Oct 11, 2013 0.8450 0.8900 0.8200 0.8900 12,179 +0.00(+0.00%)
Oct 09, 2013 0.8900 0.8900 0.8900 0 -0.01(-1.00%)
Oct 04, 2013 0.8990 0.8990 0.8990 0 -0.00(-0.11%)
Oct 03, 2013 0.8500 0.9000 0.8200 0.9000 9,271 +0.05(+5.88%)
Oct 02, 2013 0.8500 0.8500 0.8300 0.8500 15,345 -0.05(-5.56%)
Oct 01, 2013 0.8500 0.9000 0.8500 0.9000 1,100 +0.05(+5.88%)
Sep 30, 2013 0.8500 0.9000 0.8100 0.8500 4,929 -0.05(-5.56%)
Sep 27, 2013 0.9000 0.9000 0.9000 0.9000 200 +0.00(+0.00%)
Sep 26, 2013 0.9000 0.9500 0.9000 0.9000 27,200 +0.00(+0.00%)
Sep 24, 2013 0.9000 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Sep 18, 2013 0.9100 0.9100 0.9100 0 +0.02(+2.25%)
Sep 17, 2013 0.8700 0.8900 0.8700 0.8900 9,350 +0.02(+2.53%)
Sep 16, 2013 0.8100 0.8680 0.8100 0.8680 1,100 +0.04(+4.58%)
Sep 13, 2013 0.8200 0.8300 0.8100 0.8300 18,000 -0.01(-0.60%)
Sep 12, 2013 0.8000 0.8350 0.8000 0.8350 35,000 -0.05(-5.11%)
Sep 11, 2013 0.8000 0.8800 0.7920 0.8800 7,000 -0.02(-2.22%)
Sep 10, 2013 0.8500 0.9000 0.8300 0.9000 3,100 +0.05(+5.88%)
Sep 09, 2013 0.8800 0.8800 0.8000 0.8500 32,900 -0.05(-5.56%)
Sep 06, 2013 0.8800 0.9000 0.8800 0.9000 610 +0.02(+2.27%)
Sep 05, 2013 0.8700 0.8800 0.8700 0.8800 3,300 +0.02(+2.33%)
Sep 04, 2013 0.8600 0.8600 0.8100 0.8600 26,965 -0.01(-1.15%)
Sep 03, 2013 0.8000 0.8700 0.8000 0.8700 1,250 +0.01(+1.16%)
Aug 30, 2013 0.8600 0.8600 0.8500 0.8600 37,500 -0.02(-2.27%)
Aug 29, 2013 0.8800 0.8800 0.8800 0.8800 800 -0.01(-1.12%)
Aug 28, 2013 0.9000 0.9200 0.8900 0.8900 45,800 -0.01(-1.11%)
Aug 27, 2013 0.9000 0.9000 0.9000 0.9000 18,250 +0.00(+0.00%)
Aug 26, 2013 0.9200 0.9800 0.8880 0.9000 48,700 +0.00(+0.00%)
Aug 23, 2013 0.8100 0.9200 0.8100 0.9000 38,300 +0.10(+12.50%)
Aug 21, 2013 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 20, 2013 0.7900 0.8000 0.7900 0.8000 11,125 +0.01(+1.27%)
Aug 19, 2013 0.7900 0.7900 0.7900 0.7900 1,500 +0.00(+0.00%)
Aug 16, 2013 0.7900 0.7900 0.7900 0.7900 800 -0.01(-1.25%)
Aug 15, 2013 0.8000 0.8000 0.8000 0.8000 14,700 +0.00(+0.00%)
Aug 14, 2013 0.8000 0.8000 0.8000 0.8000 11,000 -0.02(-2.44%)
Aug 13, 2013 0.7600 0.8200 0.7600 0.8200 11,800 +0.06(+7.89%)
Aug 12, 2013 0.6908 0.8100 0.6908 0.7600 4,200 -0.07(-8.43%)
Aug 09, 2013 0.7000 0.8300 0.7000 0.8300 4,025 +0.03(+3.75%)
Aug 08, 2013 0.7800 0.8000 0.7800 0.8000 10,000 +0.02(+2.55%)
Aug 07, 2013 0.7801 0.7801 0.7801 0.7801 5,100 -0.05(-6.01%)
Aug 06, 2013 0.8300 0.8300 0.8300 0.8300 300 +0.05(+6.40%)
Aug 05, 2013 0.7801 0.7801 0.7801 0.7801 500 -0.05(-6.01%)
Aug 02, 2013 0.8300 0.8300 0.8300 0.8300 1,000 +0.00(+0.00%)
Aug 01, 2013 0.8100 0.8300 0.8100 0.8300 10,400 +0.00(+0.00%)
Jul 31, 2013 0.8500 0.8500 0.8300 0.8300 8,250 +0.00(+0.00%)
Jul 30, 2013 0.8500 0.8500 0.8300 0.8300 6,000 -0.02(-2.35%)
Jul 29, 2013 0.8100 0.8500 0.7800 0.8500 17,247 +0.05(+6.25%)
Jul 25, 2013 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Jul 24, 2013 0.8000 0.8000 0.7800 0.7900 6,887 -0.01(-1.25%)
Jul 22, 2013 0.8000 0.8000 0.8000 0.8000 0 +0.02(+2.56%)
Jul 19, 2013 0.8000 0.8000 0.7600 0.7800 7,725 -0.02(-2.50%)
Jul 18, 2013 0.8000 0.8000 0.8000 0.8000 3,700 +0.00(+0.00%)
Jul 17, 2013 0.8300 0.8300 0.7800 0.8000 6,950 +0.00(+0.00%)
Jul 16, 2013 0.7700 0.8500 0.7500 0.8000 17,850 +0.05(+6.67%)
Jul 15, 2013 0.7500 0.7500 0.7500 0.7500 1,500 -0.02(-2.60%)
Jul 12, 2013 0.7201 0.7700 0.7201 0.7700 4,250 +0.00(+0.00%)
Jul 10, 2013 0.7700 0.7700 0.7700 0 +0.01(+1.32%)
Jul 09, 2013 0.7300 0.7600 0.7100 0.7600 6,000 +0.01(+1.33%)
Jul 08, 2013 0.7500 0.7500 0.7500 0.7500 22,640 -0.03(-3.85%)
Jul 02, 2013 0.7800 0.7800 0.7800 0.7800 0 +0.06(+8.33%)
Jul 01, 2013 0.7400 0.7400 0.7100 0.7200 26,000 -0.10(-12.20%)
Jun 28, 2013 0.7900 0.8200 0.7900 0.8200 4,300 +0.00(+0.00%)
Jun 26, 2013 0.8200 0.8200 0.8200 0 -0.02(-2.38%)
Jun 24, 2013 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Jun 21, 2013 0.8400 0.8400 0.8400 0.8400 300 +0.06(+7.69%)
Jun 20, 2013 0.7800 0.8000 0.7800 0.7800 19,200 +0.02(+2.63%)
Jun 19, 2013 0.7600 0.7600 0.7600 0.7600 2,000 +0.00(+0.00%)
Jun 18, 2013 0.7900 0.7900 0.7600 0.7600 4,425 +0.00(+0.00%)
Jun 17, 2013 0.7400 0.8000 0.7001 0.7600 8,771 -0.03(-3.80%)
Jun 14, 2013 0.7800 0.7900 0.7800 0.7900 2,500 +0.01(+1.28%)
Jun 12, 2013 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jun 11, 2013 0.7800 0.7800 0.7100 0.7800 1,230 +0.05(+6.85%)
Jun 10, 2013 0.7300 0.7300 0.7300 0.7300 1,530 -0.05(-6.41%)
Jun 07, 2013 0.7800 0.7800 0.7800 0.7800 7,300 +0.04(+5.41%)
Jun 06, 2013 0.7400 0.7400 0.7400 0.7400 4,000 -0.06(-7.50%)
Jun 05, 2013 0.7500 0.8000 0.7500 0.8000 7,100 +0.01(+1.27%)
Jun 04, 2013 0.8400 0.8400 0.7900 0.7900 8,000 -0.01(-1.25%)
Jun 03, 2013 0.8000 0.8000 0.7700 0.8000 38,400 +0.05(+6.67%)
May 31, 2013 0.7100 0.8000 0.7000 0.7500 16,806 +0.01(+1.35%)
May 30, 2013 0.7400 0.7500 0.7400 0.7400 6,195 +0.00(+0.00%)
May 29, 2013 0.7300 0.7400 0.7300 0.7400 9,125 +0.00(+0.00%)
May 28, 2013 0.7100 0.7400 0.6500 0.7400 56,750 +0.08(+12.12%)
May 23, 2013 0.6600 0.6600 0.6600 0 -0.04(-5.71%)
May 22, 2013 0.6700 0.7000 0.6500 0.7000 81,500 +0.10(+16.67%)
May 21, 2013 0.6099 0.6700 0.6000 0.6000 21,470 +0.06(+11.11%)
May 20, 2013 0.5400 0.5400 0.5400 0.5400 900 -0.01(-1.82%)
May 16, 2013 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 15, 2013 0.5500 0.5500 0.5500 0.5500 8,400 -0.07(-11.99%)
May 10, 2013 0.6249 0.6249 0.6249 0.6249 0 -0.03(-3.86%)
May 09, 2013 0.5502 0.6500 0.5502 0.6500 500 +0.02(+3.17%)
May 07, 2013 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
May 06, 2013 0.5000 0.6300 0.5000 0.6300 400 +0.05(+8.62%)
May 03, 2013 0.5800 0.5800 0.5800 0.5800 1,000 +0.00(+0.00%)
May 02, 2013 0.5800 0.5800 0.5800 0.5800 400 -0.04(-6.45%)
May 01, 2013 0.6200 0.6200 0.6200 0.6200 1,000 -0.01(-1.59%)
Apr 30, 2013 0.5300 0.6300 0.5300 0.6300 14,000 +0.08(+14.55%)
Apr 25, 2013 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Apr 24, 2013 0.5300 0.5600 0.5300 0.5600 5,380 +0.00(+0.00%)
Apr 22, 2013 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Apr 19, 2013 0.5001 0.5600 0.4900 0.5600 56,950 -0.01(-1.74%)
Apr 18, 2013 0.5060 0.5699 0.5060 0.5699 4,900 -0.01(-1.72%)
Apr 16, 2013 0.5799 0.5799 0.5799 0 +0.04(+7.39%)
Apr 15, 2013 0.5999 0.5999 0.5060 0.5400 17,575 -0.01(-1.82%)
Apr 12, 2013 0.5400 0.5500 0.5400 0.5500 6,950 +0.02(+2.80%)
Apr 11, 2013 0.5350 0.5350 0.5350 0.5350 200 +0.03(+5.92%)
Apr 10, 2013 0.5699 0.5699 0.5051 0.5051 7,500 -0.05(-9.79%)
Apr 08, 2013 0.5599 0.5599 0.5599 0 +0.02(+3.70%)
Apr 05, 2013 0.4700 0.5399 0.4700 0.5399 3,600 -0.04(-6.91%)
Apr 04, 2013 0.4700 0.5800 0.4700 0.5800 7,800 +0.10(+20.83%)
Apr 03, 2013 0.5000 0.5000 0.4800 0.4800 23,680 -0.02(-4.00%)
Apr 02, 2013 0.5100 0.5100 0.5000 0.5000 6,700 -0.05(-9.09%)
Apr 01, 2013 0.5100 0.5500 0.4800 0.5500 12,700 +0.04(+7.84%)
Mar 28, 2013 0.5100 0.6000 0.5000 0.5100 26,000 -0.00(-0.41%)
Mar 26, 2013 0.5121 0.5121 0.5121 0 -0.10(-16.72%)
Mar 25, 2013 0.5200 0.6149 0.5200 0.6149 3,200 +0.00(+0.00%)
Mar 22, 2013 0.5000 0.6149 0.5000 0.6149 15,000 +0.08(+16.02%)
Mar 21, 2013 0.5600 0.5800 0.5300 0.5300 25,776 -0.04(-7.02%)
Mar 20, 2013 0.5700 0.5900 0.5700 0.5700 4,700 -0.07(-10.60%)
Mar 19, 2013 0.5900 0.6376 0.5700 0.6376 5,010 -0.02(-3.39%)
Mar 15, 2013 0.6600 0.6600 0.6600 0 -0.01(-1.49%)
Mar 13, 2013 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Mar 12, 2013 0.6100 0.6800 0.5800 0.6800 28,100 +0.01(+0.74%)
Mar 11, 2013 0.6400 0.6750 0.6400 0.6750 8,110 +0.00(+0.00%)
Mar 08, 2013 0.5900 0.7500 0.5900 0.6750 25,498 +0.04(+5.47%)
Mar 07, 2013 0.5900 0.6400 0.5900 0.6400 36,145 +0.04(+6.67%)
Mar 06, 2013 0.5900 0.6296 0.5900 0.6000 1,500 -0.01(-1.64%)
Mar 05, 2013 0.6100 0.6100 0.6100 0.6100 2,000 +0.00(+0.00%)
Mar 04, 2013 0.6100 0.6100 0.6100 0.6100 249 +0.01(+1.67%)
Mar 01, 2013 0.5912 0.6000 0.5201 0.6000 55,002 +0.00(+0.49%)
Feb 27, 2013 0.5971 0.5971 0.5971 0.5971 0 +0.01(+1.36%)
Feb 26, 2013 0.4800 0.5891 0.4800 0.5891 2,800 -0.01(-2.21%)
Feb 25, 2013 0.5200 0.6024 0.5200 0.6024 14,550 +0.03(+5.68%)
Feb 22, 2013 0.5800 0.5800 0.5700 0.5700 6,400 -0.05(-8.06%)
Feb 21, 2013 0.5700 0.6483 0.5700 0.6200 2,439 -0.04(-6.06%)
Feb 20, 2013 0.6700 0.6700 0.5700 0.6600 10,950 -0.08(-10.81%)
Feb 19, 2013 0.8700 0.8700 0.6400 0.7400 28,500 +0.10(+15.62%)
Feb 15, 2013 0.6391 0.7500 0.6391 0.6400 66,700 +0.03(+4.92%)
Feb 14, 2013 0.6200 0.6300 0.6100 0.6100 13,000 +0.00(+0.00%)
Feb 13, 2013 0.6391 0.6391 0.5700 0.6100 3,200 +0.01(+1.67%)
Feb 12, 2013 0.6000 0.6000 0.6000 0.6000 3,200 +0.05(+9.09%)
Feb 11, 2013 0.5500 0.5500 0.5500 0.5500 6,000 -0.05(-8.33%)
Feb 07, 2013 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Feb 04, 2013 0.6200 0.6200 0.6200 0 +0.01(+1.64%)
Feb 01, 2013 0.5700 0.6100 0.5700 0.6100 37,900 +0.05(+8.93%)
Jan 31, 2013 0.5500 0.5600 0.5500 0.5600 12,830 +0.01(+1.82%)
Jan 30, 2013 0.5400 0.5500 0.5000 0.5500 37,900 +0.05(+9.80%)
Jan 29, 2013 0.4250 0.5009 0.4250 0.5009 1,500 +0.00(+0.00%)
Jan 28, 2013 0.5099 0.5099 0.4500 0.5009 14,709 +0.02(+4.35%)
Jan 25, 2013 0.5101 0.5101 0.4400 0.4800 84,245 +0.00(+0.00%)
Jan 24, 2013 0.4713 0.5100 0.4712 0.4800 41,400 -0.05(-9.43%)
Jan 23, 2013 0.4854 0.5500 0.4711 0.5300 38,199 +0.00(+0.00%)
Jan 22, 2013 0.5300 0.5300 0.5300 0.5300 4,000 +0.00(+0.00%)
Jan 18, 2013 0.5300 0.5300 0.5300 0.5300 1,381 -0.02(-3.64%)
Jan 17, 2013 0.5499 0.5500 0.5499 0.5500 5,000 +0.02(+3.79%)
Jan 16, 2013 0.4731 0.5299 0.4702 0.5299 14,100 +0.01(+1.92%)
Jan 15, 2013 0.5350 0.5350 0.5199 0.5199 6,920 +0.02(+3.98%)
Jan 14, 2013 0.5500 0.5500 0.5000 0.5000 15,700 -0.01(-1.96%)
Jan 12, 2013 0.5500 0.5500 0.5100 0.5100 809 +0.00(+0.00%)
Jan 11, 2013 0.5500 0.5500 0.5100 0.5100 809 -0.04(-7.27%)
Jan 10, 2013 0.5500 0.5500 0.5001 0.5500 5,600 +0.05(+10.00%)
Jan 09, 2013 0.5000 0.5000 0.5000 0.5000 3,500 -0.02(-3.85%)
Jan 08, 2013 0.5400 0.5400 0.4803 0.5200 13,700 -0.02(-3.70%)
Jan 07, 2013 0.5300 0.5500 0.5300 0.5400 22,999 +0.01(+1.89%)
Jan 03, 2013 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 02, 2013 0.5199 0.5300 0.4801 0.5300 14,341 +0.01(+1.92%)
Dec 31, 2012 0.4751 0.5200 0.4751 0.5200 11,700 +0.04(+8.33%)
Dec 28, 2012 0.5100 0.5100 0.4702 0.4800 5,500 -0.07(-12.73%)
Dec 27, 2012 0.5500 0.5500 0.5500 0.5500 4,924 +0.09(+19.49%)
Dec 26, 2012 0.5400 0.5400 0.4603 0.4603 2,000 -0.10(-17.80%)
Dec 24, 2012 0.4900 0.5600 0.4900 0.5600 4,074 -0.02(-3.43%)
Dec 21, 2012 0.5201 0.5799 0.4701 0.5799 20,067 +0.06(+11.50%)
Dec 20, 2012 0.5400 0.6000 0.5200 0.5201 8,900 -0.08(-13.32%)
Dec 19, 2012 0.5101 0.6000 0.5101 0.6000 2,600 +0.09(+17.65%)
Dec 18, 2012 0.4801 0.5400 0.4801 0.5100 29,235 +0.03(+6.23%)
Dec 17, 2012 0.4800 0.5200 0.4800 0.4801 5,700 -0.04(-7.67%)
Dec 14, 2012 0.5100 0.5220 0.4700 0.5200 61,812 -0.02(-3.70%)
Dec 13, 2012 0.5450 0.5500 0.5400 0.5400 27,000 -0.06(-10.00%)
Dec 12, 2012 0.5780 0.6000 0.5780 0.6000 4,000 +0.00(+0.00%)
Dec 11, 2012 0.6000 0.6000 0.6000 0.6000 1,000 +0.05(+9.09%)
Dec 10, 2012 0.5500 0.5500 0.5500 0.5500 700 +0.02(+3.77%)
Dec 07, 2012 0.5300 0.5300 0.5300 0.5300 500 -0.07(-11.67%)
Dec 06, 2012 0.6000 0.6000 0.6000 0.6000 796 +0.08(+15.38%)
Dec 05, 2012 0.5200 0.5200 0.5200 0.5200 1,500 -0.09(-14.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.